Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Braemar Hotels & Resorts (BHR) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free BHR Stock Alerts
$2.75
+0.04 (+1.48%)
(As of 12:06 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Braemar Hotels & Resorts Stock Price Performance

5 Day
Performance
-1.08%
1 Month
Performance
+0.55%
3 Month
Performance
+20.61%
6 Month
Performance
+30.64%
Year-To-Date
Performance
+10.00%
1 Year
Performance
-32.68%
Ad Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

BHR Stock Chart for Friday, May, 31, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$2.68$2.71
+1.12%		$2.76$2.6986,338 shs$180.16 million
05/29/2024$2.75$2.68
-2.55%		$2.73$2.64207,738 shs$178.16 million
05/28/2024$2.78$2.75
-1.08%		$2.81$2.71169,195 shs$182.82 million
05/27/2024$2.78$2.78$2.80$2.74115,900 shs$184.81 million
05/24/2024$2.76$2.78
+0.72%		$2.80$2.74115,969 shs$184.81 million
05/23/2024$2.74$2.76
+0.73%		$2.81$2.70228,141 shs$183.49 million
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
05/22/2024$2.67$2.74
+2.62%		$2.79$2.66163,735 shs$182.16 million
05/21/2024$2.80$2.67
-4.64%		$2.80$2.66193,525 shs$177.50 million
05/20/2024$2.89$2.80
-3.11%		$2.96$2.80165,175 shs$186.14 million
05/17/2024$2.85$2.90
+1.58%		$2.90$2.82313,665 shs$192.46 million
05/16/2024$2.82$2.85
+1.06%		$2.87$2.81173,569 shs$189.47 million
05/15/2024$2.93$2.82
-3.59%		$2.99$2.82198,718 shs$187.47 million
05/14/2024$2.83$2.93
+3.36%		$2.93$2.82293,808 shs$194.45 million
05/13/2024$2.87$2.83
-1.39%		$2.91$2.77185,413 shs$188.14 million
05/10/2024$2.71$2.86
+5.55%		$2.86$2.68252,856 shs$189.79 million
05/09/2024$2.57$2.71
+5.25%		$2.75$2.67162,624 shs$179.82 million
05/08/2024$2.68$2.57
-4.10%		$2.80$2.41380,728 shs$170.85 million
05/07/2024$2.59$2.68
+3.47%		$2.92$2.61517,478 shs$178.17 million
05/06/2024$2.62$2.59
-1.15%		$2.65$2.57113,201 shs$172.18 million
05/03/2024$2.58$2.62
+1.55%		$2.66$2.55129,736 shs$174.18 million
05/02/2024$2.69$2.58
-4.09%		$2.72$2.58241,948 shs$171.52 million
05/01/2024$2.74$2.69
-1.65%		$2.77$2.66195,275 shs$178.83 million
04/30/2024$2.79$2.74
-1.97%		$2.78$2.71180,072 shs$181.82 million
04/29/2024$2.79$2.79$2.83$2.73303,492 shs$185.59 million
04/26/2024$2.63$2.79
+6.08%		$2.81$2.63281,389 shs$185.59 million
04/25/2024$2.75$2.63
-4.19%		$2.71$2.61158,328 shs$174.95 million
04/24/2024$2.79$2.75
-1.61%		$2.77$2.55397,742 shs$182.60 million
04/23/2024$2.48$2.79
+12.73%		$2.89$2.41890,780 shs$185.59 million
04/22/2024$2.30$2.48
+7.61%		$2.49$2.26405,251 shs$164.64 million
04/19/2024$2.20$2.30
+4.55%		$2.31$2.19310,504 shs$153.00 million
04/18/2024$2.44$2.20
-9.84%		$2.41$2.20440,715 shs$146.34 million
04/17/2024$2.53$2.44
-3.37%		$2.58$2.42413,955 shs$162.31 million
04/16/2024$2.45$2.53
+3.06%		$2.55$2.40229,631 shs$167.96 million
04/15/2024$2.45$2.45$2.51$2.40392,602 shs$162.98 million
04/12/2024$2.53$2.46
-2.96%		$2.57$2.36287,960 shs$163.31 million
04/11/2024$2.39$2.53
+5.86%		$2.55$2.37543,738 shs$168.30 million
04/10/2024$2.37$2.39
+0.84%		$2.47$2.25737,135 shs$158.98 million
04/09/2024$2.12$2.37
+11.79%		$2.37$2.07826,370 shs$157.65 million
04/08/2024$2.01$2.12
+5.47%		$2.13$2.02284,192 shs$141.02 million
04/05/2024$1.99$2.01
+1.01%		$2.06$2.00293,471 shs$133.71 million
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/04/2024$1.98$1.99
+0.51%		$2.06$1.98433,476 shs$132.38 million
04/03/2024$1.96$1.98
+1.02%		$2.00$1.95199,515 shs$131.71 million
04/02/2024$2.02$1.96
-2.97%		$2.00$1.91294,251 shs$130.38 million
04/01/2024$2.00$2.02
+1.00%		$2.05$1.99223,328 shs$134.37 million
03/29/2024$2.01$2.00
-0.50%		$2.06$1.97370,455 shs$133.04 million
03/28/2024$2.01$2.01$2.06$1.97369,442 shs$133.71 million
03/27/2024$2.00$2.01
+0.50%		$2.02$1.95332,142 shs$133.71 million
03/26/2024$1.95$2.00
+2.56%		$2.05$1.961.18 million shs$133.04 million
03/25/2024$1.93$1.95
+1.04%		$2.03$1.95319,256 shs$129.71 million
03/22/2024$1.98$1.93
-2.53%		$2.00$1.92237,412 shs$128.38 million
03/21/2024$1.92$1.98
+3.13%		$2.00$1.94441,409 shs$131.71 million
03/20/2024$1.86$1.92
+3.23%		$1.94$1.83238,748 shs$127.72 million
03/19/2024$1.86$1.86$1.88$1.84250,491 shs$123.73 million
03/18/2024$1.85$1.86
+0.54%		$1.89$1.80390,067 shs$122.74 million
03/15/2024$1.92$1.85
-3.91%		$1.94$1.81932,089 shs$121.75 million
03/14/2024$2.02$1.92
-4.71%		$2.02$1.87611,213 shs$126.70 million
03/13/2024$1.98$2.02
+1.77%		$2.06$1.98263,941 shs$132.97 million
03/12/2024$2.03$1.98
-2.46%		$2.06$1.98356,329 shs$130.66 million
03/11/2024$2.04$2.03
-0.49%		$2.08$2.02192,847 shs$133.96 million
03/08/2024$2.04$2.04$2.13$2.03180,946 shs$134.62 million
03/07/2024$2.08$2.04
-1.69%		$2.14$2.00349,198 shs$134.63 million
03/06/2024$2.03$2.08
+2.22%		$2.19$2.06296,969 shs$136.93 million
03/05/2024$2.08$2.03
-2.40%		$2.11$2.01385,124 shs$133.96 million
03/04/2024$2.14$2.08
-2.80%		$2.16$2.08254,889 shs$137.26 million
03/01/2024$2.28$2.13
-6.58%		$2.24$2.12307,251 shs$140.56 million
02/29/2024$2.23$2.28
+2.24%		$2.35$2.27218,007 shs$150.46 million

Related Companies:
This page (NYSE:BHR) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
This unknown company solves the biggest issue with AI
Manward Press
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro